[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EPMB":3,"homepage-market-summary":27,"stock-historical-EPMB":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"EPMB","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Harbor Mid Cap Core ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.5712,0.40916,"Annual",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},26.2546,26.0407,0.2139,0.82,12.066,27.2635,21.697,155.287124,81.9,357,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":151},"success",[30,37,44,51,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":11,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":49,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":26,"page":42,"page_size":170,"total_pages":42,"summary":171,"data":177},1000,{"period_high":22,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":17,"start_date":176,"end_date":5},20.031,647,230973.781,29.77,"2025-05-02",[178,181,188,196,203,209,217,225,231,238,246,255,262,268,275,281,287,292,300,306,312,317,323,330,336,342,349,356,362,369,376,383,390,398,405,410,414,421,427,433,439,445,451,457,463,469,474,480,487,493,499,504,510,516,520,526,533,541,548,556,560,566,569,574,577,581,586,591,596,601,605,609,614,618,623,628,632,636,641,646,651,656,660,665,669,674,678,682,686,691,696,700,705,710,714,718,722,727,731,735,740,745,752,757,764,769,773,778,783,787,792,797,802,807,812,815,819,823,827,832,837,842,847,851,856,861,866,871,876,881,886,891,896,901,904,909,914,919,924,929,934,939,945,950,954,958,963,967,973,979,986,991,997,1004,1010,1015,1019,1023,1026,1029,1033,1038,1042,1046,1051,1058,1064,1069,1073,1077,1081,1085,1092,1097,1101,1106,1108,1114,1122,1126,1131,1135,1140,1145,1149,1153,1157,1162,1165,1170,1175,1180,1186,1190,1194,1198,1203,1209,1214,1218,1222,1227,1234,1238,1243,1247,1251,1253,1257,1260,1264,1270,1274,1281,1287,1291,1296,1300,1304,1309,1313,1318,1323,1327,1331,1335,1339,1343,1346,1350,1354,1358,1364,1369,1374,1377,1380,1385,1390,1394,1398,1401,1406,1410,1414,1418,1422,1427,1431,1436,1439,1444,1447,1450,1454,1458,1464,1468,1472,1476,1479,1482,1486,1490,1493,1498,1501,1506,1509,1513,1517,1520,1523,1527,1531,1534,1538,1542,1546,1551,1556,1560,1563,1568,1571,1575,1580,1584,1588,1592,1595,1598,1602,1606,1610,1614,1619,1623,1627,1632,1635,1639,1644,1649,1652,1656,1661,1667,1673,1677,1681,1684,1687,1691,1696,1699,1704,1708,1712,1716,1719,1723,1726,1729,1732,1737,1742,1746,1750,1754,1758,1762,1768,1774,1778,1781,1786,1791,1794,1798,1803,1810,1817,1820,1825,1831,1838,1844,1848,1852,1855,1861,1865,1870,1874,1879,1883],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":179,"vwap":180},10,26.2684,{"date":182,"open":18,"high":18,"low":18,"close":18,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-01",0.1673,0.65,12,11,25.8797,{"date":189,"open":190,"high":190,"low":191,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":179,"vwap":195},"2026-09-30",25.965,25.8734,-0.1594,-0.61,197,25.9267,{"date":197,"open":198,"high":198,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":179,"vwap":202},"2026-09-29",26.0328,0.0201,0.08,10.038,26.0105,{"date":204,"open":205,"high":205,"low":205,"close":205,"change":206,"percent_change":207,"volume":185,"transactions":185,"vwap":208},"2026-09-28",26.0127,-0.1407,-0.54,26.0051,{"date":210,"open":211,"high":211,"low":211,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-25",26.1534,0.0332,0.13,9.038,9,26.1533,{"date":218,"open":219,"high":220,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":186,"vwap":224},"2026-09-24",25.99,26.1202,-0.0254,-0.1,210,26.0085,{"date":226,"open":227,"high":227,"low":227,"close":227,"change":228,"percent_change":229,"volume":214,"transactions":215,"vwap":230},"2026-09-23",26.1456,-0.0818,-0.31,26.1864,{"date":232,"open":233,"high":233,"low":233,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":185,"vwap":237},"2026-09-22",26.2274,0.101,0.39,25.038,26.2053,{"date":239,"open":240,"high":241,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":185,"vwap":245},"2026-09-21",25.92,26.1264,0.2699,1.04,396.078,25.9278,{"date":247,"open":248,"high":249,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-18",25.79,25.8565,-0.0346,-0.13,508,8,25.7895,{"date":256,"open":257,"high":257,"low":257,"close":257,"change":258,"percent_change":259,"volume":253,"transactions":260,"vwap":261},"2026-09-17",25.8911,0.1843,0.72,7,25.9036,{"date":263,"open":264,"high":264,"low":264,"close":264,"change":265,"percent_change":266,"volume":253,"transactions":260,"vwap":267},"2026-09-16",25.7068,-0.2175,-0.84,25.9004,{"date":269,"open":270,"high":270,"low":270,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":253,"vwap":274},"2026-09-15",25.9243,-0.022,-0.08,8.038,25.9162,{"date":276,"open":277,"high":277,"low":277,"close":277,"change":278,"percent_change":279,"volume":215,"transactions":253,"vwap":280},"2026-09-14",25.9463,-0.3119,-1.19,25.9678,{"date":282,"open":283,"high":283,"low":283,"close":283,"change":284,"percent_change":114,"volume":285,"transactions":253,"vwap":286},"2026-09-11",26.2582,0.2935,104,26.1441,{"date":288,"open":289,"high":289,"low":289,"close":289,"change":290,"percent_change":291,"volume":253,"transactions":260,"vwap":190},"2026-09-10",25.9647,-0.1453,-0.56,{"date":293,"open":294,"high":294,"low":295,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":215,"vwap":299},"2026-09-09",26.13,26.11,-0.1967,-0.75,208,26.1224,{"date":301,"open":302,"high":302,"low":302,"close":302,"change":303,"percent_change":297,"volume":304,"transactions":253,"vwap":305},"2026-09-08",26.3067,-0.2,8.037,26.3635,{"date":307,"open":308,"high":308,"low":308,"close":308,"change":309,"percent_change":310,"volume":215,"transactions":253,"vwap":311},"2026-09-04",26.5067,0.0023,0.01,26.4607,{"date":313,"open":314,"high":314,"low":314,"close":314,"change":315,"percent_change":129,"volume":179,"transactions":253,"vwap":316},"2026-09-03",26.5044,0.2064,26.375,{"date":318,"open":319,"high":319,"low":319,"close":319,"change":320,"percent_change":321,"volume":186,"transactions":215,"vwap":322},"2026-09-02",26.298,0.168,0.64,26.2199,{"date":324,"open":325,"high":294,"low":325,"close":294,"change":326,"percent_change":327,"volume":328,"transactions":185,"vwap":329},"2026-09-01",26.09,-0.2576,-0.98,314,26.1128,{"date":331,"open":332,"high":332,"low":332,"close":332,"change":333,"percent_change":334,"volume":253,"transactions":260,"vwap":335},"2026-08-31",26.3876,-0.1115,-0.42,26.4224,{"date":337,"open":338,"high":338,"low":338,"close":338,"change":339,"percent_change":266,"volume":340,"transactions":215,"vwap":341},"2026-08-28",26.4991,-0.2247,18,26.5965,{"date":343,"open":344,"high":344,"low":344,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":185,"vwap":348},"2026-08-27",26.7238,0.0512,0.19,16.077,26.6663,{"date":350,"open":351,"high":351,"low":351,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":185,"vwap":355},"2026-08-26",26.6726,0.1624,0.61,17,26.6179,{"date":357,"open":358,"high":358,"low":358,"close":358,"change":359,"percent_change":360,"volume":179,"transactions":253,"vwap":361},"2026-08-25",26.5102,0.0007,0,26.4867,{"date":363,"open":364,"high":364,"low":364,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":253,"vwap":368},"2026-08-24",26.5095,-0.1582,-0.59,13,26.5367,{"date":370,"open":371,"high":371,"low":371,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":215,"vwap":375},"2026-08-21",26.6677,0.1535,0.58,24,26.6251,{"date":377,"open":378,"high":378,"low":378,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":215,"vwap":382},"2026-08-20",26.5142,-0.1709,-0.64,23,26.5823,{"date":384,"open":385,"high":385,"low":385,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":253,"vwap":389},"2026-08-19",26.6851,-0.1183,-0.44,107,26.8129,{"date":391,"open":392,"high":392,"low":393,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":253,"vwap":397},"2026-08-18",26.86,26.8034,-0.3309,-1.22,108,26.8656,{"date":399,"open":400,"high":400,"low":400,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":253,"vwap":404},"2026-08-17",27.1343,-0.1267,-0.46,28,27.2215,{"date":406,"open":407,"high":407,"low":407,"close":407,"change":408,"percent_change":109,"volume":253,"transactions":260,"vwap":409},"2026-08-14",27.261,-0.0025,27.2462,{"date":411,"open":22,"high":22,"low":22,"close":22,"change":412,"percent_change":139,"volume":253,"transactions":260,"vwap":413},"2026-08-13",0.0858,27.2772,{"date":415,"open":416,"high":416,"low":416,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":215,"vwap":420},"2026-08-12",27.1777,0.147,0.54,58,27.1712,{"date":422,"open":423,"high":423,"low":423,"close":423,"change":424,"percent_change":425,"volume":367,"transactions":215,"vwap":426},"2026-08-11",27.0307,0.1529,0.57,27.0235,{"date":428,"open":429,"high":429,"low":429,"close":429,"change":430,"percent_change":431,"volume":367,"transactions":253,"vwap":432},"2026-08-10",26.8778,-0.0724,-0.27,26.9503,{"date":434,"open":435,"high":435,"low":435,"close":435,"change":436,"percent_change":437,"volume":253,"transactions":260,"vwap":438},"2026-08-07",26.9502,0.3349,1.26,26.8603,{"date":440,"open":441,"high":441,"low":441,"close":441,"change":442,"percent_change":443,"volume":253,"transactions":260,"vwap":444},"2026-08-06",26.6153,-0.1861,-0.69,26.7689,{"date":446,"open":447,"high":447,"low":447,"close":447,"change":448,"percent_change":200,"volume":449,"transactions":253,"vwap":450},"2026-08-05",26.8014,0.0212,14,26.85,{"date":452,"open":453,"high":453,"low":453,"close":453,"change":454,"percent_change":455,"volume":253,"transactions":260,"vwap":456},"2026-08-04",26.7802,0.457,1.74,26.4925,{"date":458,"open":459,"high":459,"low":459,"close":459,"change":460,"percent_change":461,"volume":253,"transactions":260,"vwap":462},"2026-08-03",26.3232,0.2212,0.85,26.2244,{"date":464,"open":465,"high":465,"low":465,"close":465,"change":466,"percent_change":467,"volume":253,"transactions":260,"vwap":468},"2026-07-31",26.102,0.0525,0.2,26.0747,{"date":470,"open":471,"high":471,"low":471,"close":471,"change":472,"percent_change":149,"volume":253,"transactions":260,"vwap":473},"2026-07-30",26.0495,0.0914,26.0256,{"date":475,"open":476,"high":476,"low":476,"close":476,"change":477,"percent_change":478,"volume":253,"transactions":260,"vwap":479},"2026-07-29",25.9581,-0.6107,-2.3,26.1868,{"date":481,"open":482,"high":482,"low":482,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":215,"vwap":486},"2026-07-28",26.5688,0.1371,0.52,12.155,26.465,{"date":488,"open":489,"high":489,"low":489,"close":489,"change":490,"percent_change":491,"volume":253,"transactions":260,"vwap":492},"2026-07-27",26.4317,0.0317,0.12,26.4729,{"date":494,"open":495,"high":495,"low":495,"close":495,"change":496,"percent_change":425,"volume":497,"transactions":449,"vwap":498},"2026-07-24",26.4,0.1484,542,26.3938,{"date":500,"open":501,"high":501,"low":501,"close":501,"change":502,"percent_change":303,"volume":179,"transactions":253,"vwap":503},"2026-07-23",26.2516,-0.0527,26.3516,{"date":505,"open":506,"high":506,"low":506,"close":506,"change":507,"percent_change":508,"volume":253,"transactions":260,"vwap":509},"2026-07-22",26.3043,-0.0659,-0.25,26.3943,{"date":511,"open":512,"high":512,"low":512,"close":512,"change":513,"percent_change":129,"volume":514,"transactions":186,"vwap":515},"2026-07-21",26.3702,0.2047,14.075,26.3289,{"date":517,"open":518,"high":518,"low":518,"close":518,"change":192,"percent_change":193,"volume":179,"transactions":253,"vwap":519},"2026-07-20",26.1655,26.3218,{"date":521,"open":522,"high":522,"low":522,"close":522,"change":523,"percent_change":524,"volume":215,"transactions":253,"vwap":525},"2026-07-17",26.3249,-0.0917,-0.35,26.3118,{"date":527,"open":528,"high":528,"low":528,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":186,"vwap":532},"2026-07-16",26.4166,0.1239,0.47,198,26.4072,{"date":534,"open":535,"high":535,"low":535,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-07-15",26.2927,-0.0945,-0.36,6,4,26.414,{"date":542,"open":543,"high":543,"low":543,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":215,"vwap":547},"2026-07-14",26.3872,0.087,0.33,112.065,26.369,{"date":549,"open":550,"high":551,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":260,"vwap":555},"2026-07-13",26.29,26.3002,-0.1798,-0.68,145.038,26.3511,{"date":557,"open":558,"high":558,"low":558,"close":558,"change":234,"percent_change":144,"volume":559,"transactions":9,"vwap":558},"2026-07-10",26.48,400,{"date":561,"open":562,"high":562,"low":562,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":9,"vwap":562},"2026-07-09",26.379,0.277,1.06,100,{"date":567,"open":465,"high":465,"low":465,"close":465,"change":568,"percent_change":524,"volume":565,"transactions":9,"vwap":465},"2026-07-08",-0.092,{"date":570,"open":571,"high":571,"low":571,"close":571,"change":572,"percent_change":573,"volume":565,"transactions":9,"vwap":571},"2026-07-07",26.194,-0.185,-0.7,{"date":575,"open":562,"high":562,"low":562,"close":562,"change":576,"percent_change":467,"volume":565,"transactions":9,"vwap":562},"2026-07-06",0.052,{"date":578,"open":579,"high":579,"low":579,"close":579,"change":580,"percent_change":297,"volume":565,"transactions":9,"vwap":579},"2026-07-02",26.327,-0.198,{"date":582,"open":583,"high":583,"low":583,"close":583,"change":584,"percent_change":585,"volume":565,"transactions":9,"vwap":583},"2026-07-01",26.525,-0.175,-0.66,{"date":587,"open":588,"high":588,"low":588,"close":588,"change":589,"percent_change":590,"volume":565,"transactions":9,"vwap":588},"2026-06-30",26.7,0.283,1.07,{"date":592,"open":593,"high":593,"low":593,"close":593,"change":594,"percent_change":595,"volume":565,"transactions":9,"vwap":593},"2026-06-29",26.417,0.018,0.07,{"date":597,"open":598,"high":598,"low":598,"close":598,"change":599,"percent_change":600,"volume":565,"transactions":9,"vwap":598},"2026-06-26",26.399,-0.307,-1.15,{"date":602,"open":603,"high":603,"low":603,"close":603,"change":604,"percent_change":63,"volume":360,"transactions":9,"vwap":603},"2026-06-25",26.706,0.237,{"date":606,"open":607,"high":607,"low":607,"close":607,"change":608,"percent_change":353,"volume":565,"transactions":9,"vwap":607},"2026-06-24",26.469,0.161,{"date":610,"open":611,"high":611,"low":611,"close":611,"change":612,"percent_change":613,"volume":360,"transactions":9,"vwap":611},"2026-06-23",26.308,-0.336,-1.26,{"date":615,"open":616,"high":616,"low":616,"close":616,"change":617,"percent_change":156,"volume":565,"transactions":9,"vwap":616},"2026-06-22",26.644,0.196,{"date":619,"open":620,"high":620,"low":620,"close":620,"change":621,"percent_change":622,"volume":565,"transactions":9,"vwap":620},"2026-06-18",26.448,0.176,0.67,{"date":624,"open":625,"high":625,"low":625,"close":625,"change":626,"percent_change":627,"volume":360,"transactions":9,"vwap":625},"2026-06-17",26.272,-0.176,-0.67,{"date":629,"open":620,"high":620,"low":620,"close":620,"change":630,"percent_change":631,"volume":360,"transactions":9,"vwap":620},"2026-06-16",-0.129,-0.49,{"date":633,"open":634,"high":634,"low":634,"close":634,"change":635,"percent_change":484,"volume":565,"transactions":9,"vwap":634},"2026-06-15",26.577,0.138,{"date":637,"open":638,"high":638,"low":638,"close":638,"change":639,"percent_change":640,"volume":360,"transactions":9,"vwap":638},"2026-06-12",26.439,0.252,0.96,{"date":642,"open":643,"high":643,"low":643,"close":643,"change":644,"percent_change":645,"volume":565,"transactions":9,"vwap":643},"2026-06-11",26.187,0.548,2.14,{"date":647,"open":648,"high":648,"low":648,"close":648,"change":649,"percent_change":650,"volume":360,"transactions":9,"vwap":648},"2026-06-10",25.639,-0.322,-1.24,{"date":652,"open":653,"high":653,"low":653,"close":653,"change":654,"percent_change":655,"volume":360,"transactions":9,"vwap":653},"2026-06-09",25.961,0.271,1.05,{"date":657,"open":658,"high":658,"low":658,"close":658,"change":659,"percent_change":360,"volume":565,"transactions":9,"vwap":658},"2026-06-08",25.69,0.001,{"date":661,"open":662,"high":662,"low":662,"close":662,"change":663,"percent_change":664,"volume":565,"transactions":9,"vwap":662},"2026-06-05",25.689,-0.461,-1.76,{"date":666,"open":667,"high":667,"low":667,"close":667,"change":668,"percent_change":622,"volume":565,"transactions":9,"vwap":667},"2026-06-04",26.15,0.175,{"date":670,"open":671,"high":671,"low":671,"close":671,"change":672,"percent_change":673,"volume":565,"transactions":9,"vwap":671},"2026-06-03",25.975,0.025,0.1,{"date":675,"open":676,"high":676,"low":676,"close":676,"change":677,"percent_change":114,"volume":360,"transactions":9,"vwap":676},"2026-06-02",25.95,0.289,{"date":679,"open":680,"high":680,"low":680,"close":680,"change":681,"percent_change":213,"volume":565,"transactions":9,"vwap":680},"2026-06-01",25.661,0.033,{"date":683,"open":684,"high":684,"low":684,"close":684,"change":685,"percent_change":387,"volume":565,"transactions":9,"vwap":684},"2026-05-29",25.628,-0.112,{"date":687,"open":688,"high":688,"low":688,"close":688,"change":689,"percent_change":690,"volume":565,"transactions":9,"vwap":688},"2026-05-28",25.74,-0.023,-0.09,{"date":692,"open":693,"high":693,"low":693,"close":693,"change":694,"percent_change":695,"volume":565,"transactions":9,"vwap":693},"2026-05-27",25.763,-0.184,-0.71,{"date":697,"open":698,"high":698,"low":698,"close":698,"change":699,"percent_change":63,"volume":565,"transactions":9,"vwap":698},"2026-05-26",25.947,0.231,{"date":701,"open":702,"high":702,"low":702,"close":702,"change":703,"percent_change":704,"volume":565,"transactions":9,"vwap":702},"2026-05-22",25.716,0.298,1.17,{"date":706,"open":707,"high":707,"low":707,"close":707,"change":708,"percent_change":709,"volume":565,"transactions":9,"vwap":707},"2026-05-21",25.418,-0.054,-0.21,{"date":711,"open":712,"high":712,"low":712,"close":712,"change":713,"percent_change":114,"volume":360,"transactions":9,"vwap":712},"2026-05-20",25.472,0.285,{"date":715,"open":716,"high":716,"low":716,"close":716,"change":717,"percent_change":69,"volume":360,"transactions":9,"vwap":716},"2026-05-19",25.187,-0.274,{"date":719,"open":720,"high":720,"low":720,"close":720,"change":721,"percent_change":595,"volume":565,"transactions":9,"vwap":720},"2026-05-18",25.461,0.019,{"date":723,"open":724,"high":724,"low":724,"close":724,"change":725,"percent_change":726,"volume":565,"transactions":9,"vwap":724},"2026-05-15",25.442,-0.364,-1.41,{"date":728,"open":729,"high":729,"low":729,"close":729,"change":730,"percent_change":222,"volume":565,"transactions":9,"vwap":729},"2026-05-14",25.806,-0.026,{"date":732,"open":733,"high":733,"low":733,"close":733,"change":734,"percent_change":334,"volume":565,"transactions":9,"vwap":733},"2026-05-13",25.832,-0.11,{"date":736,"open":737,"high":737,"low":737,"close":737,"change":738,"percent_change":739,"volume":565,"transactions":9,"vwap":737},"2026-05-12",25.942,-0.105,-0.4,{"date":741,"open":742,"high":742,"low":742,"close":742,"change":743,"percent_change":744,"volume":565,"transactions":9,"vwap":742},"2026-05-11",26.047001,0.047,0.18,{"date":746,"open":747,"high":747,"low":748,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-05-08",26.0049992,26,0.209,0.81,300,{"date":753,"open":748,"high":748,"low":754,"close":754,"change":755,"percent_change":756,"volume":565,"transactions":9,"vwap":754},"2026-05-07",25.791,-0.386,-1.47,{"date":758,"open":759,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":559,"transactions":9,"vwap":761},"2026-05-06",26.19,26.14,26.177,0.255,0.98,{"date":765,"open":766,"high":766,"low":766,"close":766,"change":767,"percent_change":768,"volume":360,"transactions":9,"vwap":766},"2026-05-05",25.922,0.452,1.77,{"date":770,"open":771,"high":771,"low":771,"close":771,"change":772,"percent_change":297,"volume":565,"transactions":9,"vwap":771},"2026-05-04",25.47,-0.192,{"date":774,"open":775,"high":775,"low":775,"close":775,"change":776,"percent_change":777,"volume":360,"transactions":9,"vwap":775},"2026-05-01",25.662,-0.058,-0.23,{"date":779,"open":780,"high":780,"low":780,"close":780,"change":781,"percent_change":782,"volume":565,"transactions":9,"vwap":780},"2026-04-30",25.72,0.419,1.66,{"date":784,"open":785,"high":785,"low":785,"close":785,"change":786,"percent_change":524,"volume":565,"transactions":9,"vwap":785},"2026-04-29",25.301,-0.089,{"date":788,"open":789,"high":789,"low":789,"close":789,"change":790,"percent_change":791,"volume":360,"transactions":9,"vwap":789},"2026-04-28",25.39,-0.264,-1.03,{"date":793,"open":794,"high":794,"low":794,"close":794,"change":795,"percent_change":796,"volume":565,"transactions":9,"vwap":794},"2026-04-27",25.654,0.057,0.22,{"date":798,"open":799,"high":799,"low":799,"close":799,"change":800,"percent_change":801,"volume":565,"transactions":9,"vwap":799},"2026-04-24",25.597,0.038,0.15,{"date":803,"open":804,"high":804,"low":804,"close":804,"change":805,"percent_change":806,"volume":565,"transactions":9,"vwap":804},"2026-04-23",25.559,0.136,0.53,{"date":808,"open":809,"high":809,"low":809,"close":809,"change":810,"percent_change":811,"volume":565,"transactions":9,"vwap":809},"2026-04-22",25.423,-0.019,-0.07,{"date":813,"open":724,"high":724,"low":724,"close":724,"change":814,"percent_change":508,"volume":565,"transactions":9,"vwap":724},"2026-04-21",-0.064,{"date":816,"open":817,"high":817,"low":817,"close":817,"change":818,"percent_change":484,"volume":565,"transactions":9,"vwap":817},"2026-04-20",25.506,0.133,{"date":820,"open":821,"high":821,"low":821,"close":821,"change":781,"percent_change":822,"volume":565,"transactions":9,"vwap":821},"2026-04-17",25.373,1.68,{"date":824,"open":825,"high":825,"low":825,"close":825,"change":826,"percent_change":235,"volume":565,"transactions":9,"vwap":825},"2026-04-16",24.954,0.097,{"date":828,"open":829,"high":829,"low":829,"close":829,"change":830,"percent_change":831,"volume":565,"transactions":9,"vwap":829},"2026-04-15",24.857,-0.041,-0.16,{"date":833,"open":834,"high":834,"low":834,"close":834,"change":835,"percent_change":836,"volume":565,"transactions":9,"vwap":834},"2026-04-14",24.898,0.077,0.31,{"date":838,"open":839,"high":839,"low":839,"close":839,"change":840,"percent_change":841,"volume":565,"transactions":9,"vwap":839},"2026-04-13",24.821,0.403,1.65,{"date":843,"open":844,"high":844,"low":844,"close":844,"change":845,"percent_change":846,"volume":565,"transactions":9,"vwap":844},"2026-04-10",24.418,-0.252,-1.02,{"date":848,"open":849,"high":849,"low":849,"close":849,"change":850,"percent_change":801,"volume":565,"transactions":9,"vwap":849},"2026-04-09",24.67,0.036,{"date":852,"open":853,"high":853,"low":853,"close":853,"change":854,"percent_change":855,"volume":565,"transactions":9,"vwap":853},"2026-04-08",24.634,0.721,3.02,{"date":857,"open":858,"high":858,"low":858,"close":858,"change":859,"percent_change":860,"volume":565,"transactions":9,"vwap":858},"2026-04-07",23.913,-0.029,-0.12,{"date":862,"open":863,"high":863,"low":863,"close":863,"change":864,"percent_change":865,"volume":565,"transactions":9,"vwap":863},"2026-04-06",23.942,0.054,0.23,{"date":867,"open":868,"high":868,"low":868,"close":868,"change":869,"percent_change":870,"volume":565,"transactions":9,"vwap":868},"2026-04-02",23.888,0.071,0.3,{"date":872,"open":873,"high":873,"low":873,"close":873,"change":874,"percent_change":875,"volume":565,"transactions":9,"vwap":873},"2026-04-01",23.817,0.204,0.86,{"date":877,"open":878,"high":878,"low":878,"close":878,"change":879,"percent_change":880,"volume":565,"transactions":9,"vwap":878},"2026-03-31",23.613,0.575,2.5,{"date":882,"open":883,"high":883,"low":883,"close":883,"change":884,"percent_change":885,"volume":565,"transactions":9,"vwap":883},"2026-03-30",23.038,-0.199,-0.86,{"date":887,"open":888,"high":888,"low":888,"close":888,"change":889,"percent_change":890,"volume":565,"transactions":9,"vwap":888},"2026-03-27",23.237,-0.361,-1.53,{"date":892,"open":893,"high":893,"low":893,"close":893,"change":894,"percent_change":895,"volume":565,"transactions":9,"vwap":893},"2026-03-26",23.598,-0.371,-1.55,{"date":897,"open":898,"high":898,"low":898,"close":898,"change":899,"percent_change":900,"volume":565,"transactions":9,"vwap":898},"2026-03-25",23.969,0.142,0.6,{"date":902,"open":903,"high":903,"low":903,"close":903,"change":604,"percent_change":42,"volume":565,"transactions":9,"vwap":903},"2026-03-24",23.827,{"date":905,"open":906,"high":906,"low":906,"close":906,"change":907,"percent_change":908,"volume":565,"transactions":9,"vwap":906},"2026-03-23",23.59,0.297,1.28,{"date":910,"open":911,"high":911,"low":911,"close":911,"change":912,"percent_change":913,"volume":565,"transactions":9,"vwap":911},"2026-03-20",23.293,-0.318,-1.35,{"date":915,"open":916,"high":916,"low":916,"close":916,"change":917,"percent_change":918,"volume":565,"transactions":9,"vwap":916},"2026-03-19",23.611,0.026,0.11,{"date":920,"open":921,"high":921,"low":921,"close":921,"change":922,"percent_change":923,"volume":565,"transactions":9,"vwap":921},"2026-03-18",23.585,-0.177,-0.74,{"date":925,"open":926,"high":926,"low":926,"close":926,"change":927,"percent_change":928,"volume":565,"transactions":9,"vwap":926},"2026-03-17",23.762,0.165,0.7,{"date":930,"open":931,"high":931,"low":931,"close":931,"change":932,"percent_change":933,"volume":565,"transactions":9,"vwap":931},"2026-03-16",23.597,0.184,0.79,{"date":935,"open":936,"high":936,"low":936,"close":936,"change":937,"percent_change":938,"volume":565,"transactions":9,"vwap":936},"2026-03-13",23.413,-0.118,-0.5,{"date":940,"open":941,"high":941,"low":942,"close":942,"change":943,"percent_change":944,"volume":565,"transactions":9,"vwap":942},"2026-03-12",23.65,23.531,-0.464,-1.93,{"date":946,"open":947,"high":947,"low":947,"close":947,"change":948,"percent_change":949,"volume":565,"transactions":9,"vwap":947},"2026-03-11",23.995,-0.067,-0.28,{"date":951,"open":952,"high":952,"low":952,"close":952,"change":953,"percent_change":923,"volume":565,"transactions":9,"vwap":952},"2026-03-10",24.062,-0.179,{"date":955,"open":956,"high":956,"low":956,"close":956,"change":957,"percent_change":900,"volume":565,"transactions":9,"vwap":956},"2026-03-09",24.241,0.145,{"date":959,"open":960,"high":960,"low":960,"close":960,"change":961,"percent_change":962,"volume":565,"transactions":9,"vwap":960},"2026-03-06",24.096001,-0.493,-2,{"date":964,"open":965,"high":966,"low":965,"close":966,"change":612,"percent_change":913,"volume":565,"transactions":9,"vwap":966},"2026-03-05",24.45,24.589,{"date":968,"open":969,"high":970,"low":969,"close":970,"change":971,"percent_change":972,"volume":565,"transactions":9,"vwap":970},"2026-03-04",24.85,24.925,0.073,0.29,{"date":974,"open":975,"high":976,"low":975,"close":976,"change":977,"percent_change":978,"volume":751,"transactions":9,"vwap":976},"2026-03-03",24.52,24.852,-0.426,-1.69,{"date":980,"open":981,"high":982,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-03-02",25.08,25.278,0.092,0.37,200,{"date":987,"open":988,"high":989,"low":988,"close":989,"change":990,"percent_change":402,"volume":565,"transactions":9,"vwap":989},"2026-02-27",25.030001,25.186,-0.117,{"date":992,"open":993,"high":994,"low":993,"close":994,"change":995,"percent_change":996,"volume":985,"transactions":9,"vwap":994},"2026-02-26",25.07,25.303,0.013,0.05,{"date":998,"open":999,"high":999,"low":1000,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-02-25",25.3,25.29,0.005,0.02,800,{"date":1005,"open":1006,"high":1007,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":565,"transactions":9,"vwap":1007},"2026-02-24",25.23,25.285,0.361,1.45,{"date":1011,"open":969,"high":1012,"low":969,"close":1012,"change":1013,"percent_change":1014,"volume":565,"transactions":9,"vwap":1012},"2026-02-23",24.924,-0.238,-0.95,{"date":1016,"open":1017,"high":1017,"low":1017,"close":1017,"change":1018,"percent_change":865,"volume":360,"transactions":9,"vwap":1017},"2026-02-20",25.162,0.058,{"date":1020,"open":1021,"high":1021,"low":1021,"close":1021,"change":1022,"percent_change":709,"volume":360,"transactions":9,"vwap":1021},"2026-02-19",25.104,-0.053,{"date":1024,"open":1025,"high":1025,"low":1025,"close":1025,"change":639,"percent_change":99,"volume":565,"transactions":9,"vwap":1025},"2026-02-18",25.157,{"date":1027,"open":1028,"high":1028,"low":1028,"close":1028,"change":594,"percent_change":595,"volume":565,"transactions":9,"vwap":1028},"2026-02-17",24.905,{"date":1030,"open":1031,"high":1031,"low":1031,"close":1031,"change":1032,"percent_change":243,"volume":360,"transactions":9,"vwap":1031},"2026-02-13",24.887,0.256,{"date":1034,"open":1035,"high":1035,"low":1035,"close":1035,"change":1036,"percent_change":1037,"volume":360,"transactions":9,"vwap":1035},"2026-02-12",24.631,-0.499,-1.99,{"date":1039,"open":1040,"high":1040,"low":1040,"close":1040,"change":1041,"percent_change":984,"volume":360,"transactions":9,"vwap":1040},"2026-02-11",25.13,0.093,{"date":1043,"open":1044,"high":1044,"low":1044,"close":1044,"change":1045,"percent_change":200,"volume":360,"transactions":9,"vwap":1044},"2026-02-10",25.037001,0.021,{"date":1047,"open":1048,"high":1049,"low":1048,"close":1049,"change":595,"percent_change":1050,"volume":751,"transactions":9,"vwap":1049},"2026-02-09",24.91,25.016001,0.28,{"date":1052,"open":1053,"high":1054,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-02-06",24.74,24.946,0.647,2.66,1500,{"date":1059,"open":1060,"high":1060,"low":1061,"close":1061,"change":1062,"percent_change":1063,"volume":1003,"transactions":9,"vwap":1061},"2026-02-05",24.43,24.299,-0.216,-0.88,{"date":1065,"open":1066,"high":1066,"low":1066,"close":1066,"change":1067,"percent_change":1068,"volume":360,"transactions":9,"vwap":1066},"2026-02-04",24.515,0.203,0.83,{"date":1070,"open":1071,"high":1071,"low":1071,"close":1071,"change":1072,"percent_change":109,"volume":565,"transactions":9,"vwap":1071},"2026-02-03",24.312,-0.002,{"date":1074,"open":1075,"high":1075,"low":1075,"close":1075,"change":918,"percent_change":1076,"volume":565,"transactions":9,"vwap":1075},"2026-02-02",24.314,0.45,{"date":1078,"open":1079,"high":1079,"low":1079,"close":1079,"change":1080,"percent_change":193,"volume":565,"transactions":9,"vwap":1079},"2026-01-30",24.204,-0.148,{"date":1082,"open":1083,"high":1083,"low":1083,"close":1083,"change":1084,"percent_change":222,"volume":565,"transactions":9,"vwap":1083},"2026-01-29",24.352,-0.025,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1088,"change":1090,"percent_change":1091,"volume":170,"transactions":9,"vwap":1088},"2026-01-28",24.35,24.377,24.343,-0.094,-0.38,{"date":1093,"open":1094,"high":1094,"low":1094,"close":1094,"change":1095,"percent_change":1096,"volume":360,"transactions":9,"vwap":1094},"2026-01-27",24.471,0.066,0.27,{"date":1098,"open":1099,"high":1099,"low":1099,"close":1099,"change":1100,"percent_change":865,"volume":565,"transactions":9,"vwap":1099},"2026-01-26",24.405,0.055,{"date":1102,"open":1099,"high":1103,"low":1087,"close":1087,"change":1104,"percent_change":627,"volume":1105,"transactions":9,"vwap":1087},"2026-01-23",24.41,-0.165,1300,{"date":1107,"open":975,"high":975,"low":1066,"close":1066,"change":1001,"percent_change":1002,"volume":565,"transactions":9,"vwap":1066},"2026-01-22",{"date":1109,"open":1110,"high":1111,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":559,"transactions":9,"vwap":1111},"2026-01-21",24.38,24.51,0.438,1.82,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-01-20",24.159,24.16,24.072001,-0.259,-1.06,600,{"date":1123,"open":1124,"high":1124,"low":1124,"close":1124,"change":1125,"percent_change":508,"volume":565,"transactions":9,"vwap":1124},"2026-01-16",24.331,-0.062,{"date":1127,"open":1128,"high":1128,"low":1128,"close":1128,"change":1129,"percent_change":1130,"volume":565,"transactions":9,"vwap":1128},"2026-01-15",24.393,0.266,1.1,{"date":1132,"open":1133,"high":1133,"low":1133,"close":1133,"change":544,"percent_change":1134,"volume":360,"transactions":9,"vwap":1133},"2026-01-14",24.127,0.36,{"date":1136,"open":1137,"high":1137,"low":1137,"close":1137,"change":1138,"percent_change":1139,"volume":360,"transactions":9,"vwap":1137},"2026-01-13",24.040001,-0.008,-0.03,{"date":1141,"open":1142,"high":1142,"low":1142,"close":1142,"change":1143,"percent_change":1144,"volume":565,"transactions":9,"vwap":1142},"2026-01-12",24.048,0.103,0.43,{"date":1146,"open":1147,"high":1147,"low":1147,"close":1147,"change":1148,"percent_change":35,"volume":565,"transactions":9,"vwap":1147},"2026-01-09",23.945,0.174,{"date":1150,"open":1151,"high":1151,"low":1151,"close":1151,"change":213,"percent_change":1152,"volume":360,"transactions":9,"vwap":1151},"2026-01-08",23.771,0.55,{"date":1154,"open":1155,"high":1155,"low":1155,"close":1155,"change":1156,"percent_change":846,"volume":565,"transactions":9,"vwap":1155},"2026-01-07",23.641,-0.244,{"date":1158,"open":1159,"high":1159,"low":1159,"close":1159,"change":1160,"percent_change":1161,"volume":565,"transactions":9,"vwap":1159},"2026-01-06",23.885,0.334,1.42,{"date":1163,"open":1164,"high":1164,"low":1164,"close":1164,"change":235,"percent_change":822,"volume":565,"transactions":9,"vwap":1164},"2026-01-05",23.551,{"date":1166,"open":1167,"high":1167,"low":1167,"close":1167,"change":1168,"percent_change":1169,"volume":360,"transactions":9,"vwap":1167},"2026-01-02",23.161,0.265,1.16,{"date":1171,"open":1172,"high":1172,"low":1172,"close":1172,"change":1173,"percent_change":1174,"volume":565,"transactions":9,"vwap":1172},"2025-12-31",22.896,-0.212,-0.92,{"date":1176,"open":1177,"high":1177,"low":1177,"close":1177,"change":1178,"percent_change":1179,"volume":565,"transactions":9,"vwap":1177},"2025-12-30",23.108,-0.033,-0.14,{"date":1181,"open":1182,"high":1183,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":565,"transactions":9,"vwap":1183},"2025-12-29",23.1,23.141,-0.068,-0.29,{"date":1187,"open":1188,"high":1188,"low":1188,"close":1188,"change":1189,"percent_change":109,"volume":360,"transactions":9,"vwap":1188},"2025-12-26",23.209,-0.003,{"date":1191,"open":1192,"high":1192,"low":1192,"close":1192,"change":1193,"percent_change":1050,"volume":565,"transactions":9,"vwap":1192},"2025-12-24",23.212,0.065,{"date":1195,"open":1196,"high":1196,"low":1196,"close":1196,"change":1197,"percent_change":303,"volume":985,"transactions":9,"vwap":1196},"2025-12-23",23.147,-0.047,{"date":1199,"open":1200,"high":1201,"low":1200,"close":1201,"change":1202,"percent_change":655,"volume":985,"transactions":9,"vwap":1201},"2025-12-22",23.14,23.194,0.24,{"date":1204,"open":381,"high":1205,"low":1206,"close":1206,"change":1207,"percent_change":1208,"volume":751,"transactions":9,"vwap":1206},"2025-12-19",23.040001,22.954,-0.334,-1.43,{"date":1210,"open":1211,"high":1211,"low":1212,"close":1212,"change":1213,"percent_change":1134,"volume":1003,"transactions":9,"vwap":1212},"2025-12-18",23.29,23.288,0.084,{"date":1215,"open":1216,"high":1216,"low":1216,"close":1216,"change":1217,"percent_change":366,"volume":360,"transactions":9,"vwap":1216},"2025-12-17",23.204,-0.137,{"date":1219,"open":1220,"high":1220,"low":1220,"close":1220,"change":1221,"percent_change":443,"volume":360,"transactions":9,"vwap":1220},"2025-12-16",23.341,-0.162,{"date":1223,"open":1224,"high":1224,"low":1224,"close":1224,"change":1225,"percent_change":1226,"volume":360,"transactions":9,"vwap":1224},"2025-12-15",23.503,0.037,0.16,{"date":1228,"open":1229,"high":1229,"low":1230,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2025-12-12",23.54,23.466,-0.188,-0.79,2300,{"date":1235,"open":1236,"high":1236,"low":1236,"close":1236,"change":1237,"percent_change":1152,"volume":360,"transactions":9,"vwap":1236},"2025-12-11",23.654,0.129,{"date":1239,"open":1240,"high":1240,"low":1240,"close":1240,"change":1241,"percent_change":1242,"volume":360,"transactions":9,"vwap":1240},"2025-12-10",23.525,0.445,1.93,{"date":1244,"open":1245,"high":1245,"low":1245,"close":1245,"change":1246,"percent_change":709,"volume":360,"transactions":9,"vwap":1245},"2025-12-09",23.08,-0.049,{"date":1248,"open":1249,"high":1249,"low":1249,"close":1249,"change":1250,"percent_change":553,"volume":565,"transactions":9,"vwap":1249},"2025-12-08",23.129,-0.159,{"date":1252,"open":1212,"high":1212,"low":1212,"close":1212,"change":869,"percent_change":836,"volume":565,"transactions":9,"vwap":1212},"2025-12-05",{"date":1254,"open":1255,"high":1255,"low":1255,"close":1255,"change":1256,"percent_change":595,"volume":360,"transactions":9,"vwap":1255},"2025-12-04",23.217,0.017,{"date":1258,"open":1259,"high":1259,"low":1259,"close":1259,"change":346,"percent_change":1068,"volume":360,"transactions":9,"vwap":1259},"2025-12-03",23.2,{"date":1261,"open":1262,"high":1262,"low":1262,"close":1262,"change":800,"percent_change":1263,"volume":360,"transactions":9,"vwap":1262},"2025-12-02",23.01,0.17,{"date":1265,"open":1262,"high":1262,"low":1266,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2025-12-01",22.972,-0.126,-0.55,4100,{"date":1271,"open":1272,"high":1272,"low":1272,"close":1272,"change":1273,"percent_change":1134,"volume":565,"transactions":9,"vwap":1272},"2025-11-28",23.098,0.083,{"date":1275,"open":1276,"high":1276,"low":1277,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2025-11-26",23.059999,23.014999,0.117,0.51,2000,{"date":1282,"open":1283,"high":1284,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1269,"transactions":9,"vwap":1284},"2025-11-25",22.86,22.898,0.533,2.38,{"date":1288,"open":1289,"high":1289,"low":1289,"close":1289,"change":1290,"percent_change":806,"volume":360,"transactions":9,"vwap":1289},"2025-11-24",22.365,0.119,{"date":1292,"open":1293,"high":1293,"low":1293,"close":1293,"change":1294,"percent_change":1295,"volume":565,"transactions":9,"vwap":1293},"2025-11-21",22.246,0.489,2.25,{"date":1297,"open":1298,"high":1298,"low":1298,"close":1298,"change":508,"percent_change":1299,"volume":360,"transactions":9,"vwap":1298},"2025-11-20",21.757,-1.14,{"date":1301,"open":1302,"high":1302,"low":1302,"close":1302,"change":1002,"percent_change":1303,"volume":360,"transactions":9,"vwap":1302},"2025-11-19",22.007,0.09,{"date":1305,"open":1306,"high":1306,"low":1306,"close":1306,"change":1307,"percent_change":1308,"volume":360,"transactions":9,"vwap":1306},"2025-11-18",21.987,0.075,0.34,{"date":1310,"open":1311,"high":1311,"low":1311,"close":1311,"change":1312,"percent_change":756,"volume":360,"transactions":9,"vwap":1311},"2025-11-17",21.912,-0.328,{"date":1314,"open":1315,"high":1315,"low":1315,"close":1315,"change":1316,"percent_change":1317,"volume":360,"transactions":9,"vwap":1315},"2025-11-14",22.24,-0.071,-0.32,{"date":1319,"open":1320,"high":1320,"low":1320,"close":1320,"change":1321,"percent_change":1322,"volume":565,"transactions":9,"vwap":1320},"2025-11-13",22.311,-0.241,-1.07,{"date":1324,"open":1325,"high":1325,"low":1325,"close":1325,"change":1041,"percent_change":1326,"volume":360,"transactions":9,"vwap":1325},"2025-11-12",22.552,0.41,{"date":1328,"open":1329,"high":1329,"low":1329,"close":1329,"change":1330,"percent_change":235,"volume":360,"transactions":9,"vwap":1329},"2025-11-11",22.459,0.088,{"date":1332,"open":1333,"high":1333,"low":1333,"close":1333,"change":1334,"percent_change":484,"volume":360,"transactions":9,"vwap":1333},"2025-11-10",22.371,0.116,{"date":1336,"open":1337,"high":1337,"low":1337,"close":1337,"change":1338,"percent_change":129,"volume":360,"transactions":9,"vwap":1337},"2025-11-07",22.255,0.173,{"date":1340,"open":1341,"high":1341,"low":1341,"close":1341,"change":1342,"percent_change":366,"volume":360,"transactions":9,"vwap":1341},"2025-11-06",22.082001,-0.131,{"date":1344,"open":1345,"high":1345,"low":1345,"close":1345,"change":744,"percent_change":20,"volume":360,"transactions":9,"vwap":1345},"2025-11-05",22.213,{"date":1347,"open":1348,"high":1348,"low":1348,"close":1348,"change":1349,"percent_change":627,"volume":360,"transactions":9,"vwap":1348},"2025-11-04",22.033001,-0.149,{"date":1351,"open":1352,"high":1352,"low":1352,"close":1352,"change":1353,"percent_change":631,"volume":360,"transactions":9,"vwap":1352},"2025-11-03",22.182,-0.109,{"date":1355,"open":1356,"high":1356,"low":1356,"close":1356,"change":1357,"percent_change":1279,"volume":360,"transactions":9,"vwap":1356},"2025-10-31",22.291,0.114,{"date":1359,"open":1360,"high":1361,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1280,"transactions":9,"vwap":1361},"2025-10-30",22.02,22.177,-0.106,-0.48,{"date":1365,"open":1366,"high":1366,"low":1366,"close":1366,"change":1367,"percent_change":1368,"volume":565,"transactions":9,"vwap":1366},"2025-10-29",22.283,-0.17,-0.76,{"date":1370,"open":1371,"high":1371,"low":1371,"close":1371,"change":1372,"percent_change":1373,"volume":565,"transactions":9,"vwap":1371},"2025-10-28",22.453,-0.213,-0.94,{"date":1375,"open":1376,"high":1376,"low":1376,"close":1376,"change":1002,"percent_change":1303,"volume":360,"transactions":9,"vwap":1376},"2025-10-27",22.666,{"date":1378,"open":1379,"high":1379,"low":1379,"close":1379,"change":1307,"percent_change":545,"volume":360,"transactions":9,"vwap":1379},"2025-10-24",22.646,{"date":1381,"open":1382,"high":1382,"low":1382,"close":1382,"change":1383,"percent_change":1384,"volume":360,"transactions":9,"vwap":1382},"2025-10-23",22.571,0.284,1.27,{"date":1386,"open":1387,"high":1387,"low":1387,"close":1387,"change":1388,"percent_change":1389,"volume":360,"transactions":9,"vwap":1387},"2025-10-22",22.287,-0.138,-0.62,{"date":1391,"open":1392,"high":1392,"low":1392,"close":1392,"change":1393,"percent_change":49,"volume":360,"transactions":9,"vwap":1392},"2025-10-21",22.425,0.109,{"date":1395,"open":1396,"high":1396,"low":1396,"close":1396,"change":1397,"percent_change":704,"volume":360,"transactions":9,"vwap":1396},"2025-10-20",22.316,0.258,{"date":1399,"open":1400,"high":1400,"low":1400,"close":1400,"change":835,"percent_change":149,"volume":360,"transactions":9,"vwap":1400},"2025-10-17",22.058001,{"date":1402,"open":1403,"high":1403,"low":1403,"close":1403,"change":1404,"percent_change":1405,"volume":565,"transactions":9,"vwap":1403},"2025-10-16",21.981,-0.233,-1.05,{"date":1407,"open":1408,"high":1408,"low":1408,"close":1408,"change":1409,"percent_change":996,"volume":565,"transactions":9,"vwap":1408},"2025-10-15",22.214,0.011,{"date":1411,"open":1412,"high":1412,"low":1412,"close":1412,"change":1263,"percent_change":1413,"volume":360,"transactions":9,"vwap":1412},"2025-10-14",22.203,0.77,{"date":1415,"open":1348,"high":1348,"low":1348,"close":1348,"change":1416,"percent_change":1417,"volume":360,"transactions":9,"vwap":1348},"2025-10-13",0.336,1.55,{"date":1419,"open":23,"high":23,"low":23,"close":23,"change":1420,"percent_change":1421,"volume":565,"transactions":9,"vwap":23},"2025-10-10",-0.572,-2.57,{"date":1423,"open":1424,"high":1424,"low":1424,"close":1424,"change":1425,"percent_change":1426,"volume":360,"transactions":9,"vwap":1424},"2025-10-09",22.269,-0.223,-0.99,{"date":1428,"open":1429,"high":1429,"low":1429,"close":1429,"change":1430,"percent_change":119,"volume":360,"transactions":9,"vwap":1429},"2025-10-08",22.492,0.056,{"date":1432,"open":1433,"high":1433,"low":1433,"close":1433,"change":1434,"percent_change":1435,"volume":565,"transactions":9,"vwap":1433},"2025-10-07",22.436,-0.255,-1.12,{"date":1437,"open":1438,"high":1438,"low":1438,"close":1438,"change":800,"percent_change":1263,"volume":360,"transactions":9,"vwap":1438},"2025-10-06",22.691,{"date":1440,"open":1441,"high":1441,"low":1441,"close":1441,"change":1442,"percent_change":1443,"volume":360,"transactions":9,"vwap":1441},"2025-10-03",22.653,0.095,0.42,{"date":1445,"open":1446,"high":1446,"low":1446,"close":1446,"change":850,"percent_change":1226,"volume":360,"transactions":9,"vwap":1446},"2025-10-02",22.558,{"date":1448,"open":1449,"high":1449,"low":1449,"close":1449,"change":1442,"percent_change":1443,"volume":360,"transactions":9,"vwap":1449},"2025-10-01",22.522,{"date":1451,"open":1452,"high":1452,"low":1452,"close":1452,"change":1453,"percent_change":1134,"volume":360,"transactions":9,"vwap":1452},"2025-09-30",22.427,0.081,{"date":1455,"open":1456,"high":1456,"low":1456,"close":1456,"change":1457,"percent_change":918,"volume":360,"transactions":9,"vwap":1456},"2025-09-29",22.346,0.024,{"date":1459,"open":1460,"high":1461,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":565,"transactions":9,"vwap":1461},"2025-09-26",22.32,22.322,0.238,1.08,{"date":1465,"open":1466,"high":1466,"low":1466,"close":1466,"change":990,"percent_change":1467,"volume":360,"transactions":9,"vwap":1466},"2025-09-25",22.084,-0.53,{"date":1469,"open":1470,"high":1470,"low":1470,"close":1470,"change":1471,"percent_change":1363,"volume":565,"transactions":9,"vwap":1470},"2025-09-24",22.201,-0.108,{"date":1473,"open":1474,"high":1474,"low":1474,"close":1474,"change":1475,"percent_change":-6,"volume":565,"transactions":9,"vwap":1474},"2025-09-23",22.309,-0.001,{"date":1477,"open":1478,"high":1478,"low":1478,"close":1478,"change":1256,"percent_change":200,"volume":360,"transactions":9,"vwap":1478},"2025-09-22",22.31,{"date":1480,"open":1481,"high":1481,"low":1481,"close":1481,"change":1217,"percent_change":193,"volume":360,"transactions":9,"vwap":1481},"2025-09-19",22.293,{"date":1483,"open":1484,"high":1484,"low":1484,"close":1484,"change":762,"percent_change":1485,"volume":565,"transactions":9,"vwap":1484},"2025-09-18",22.43,1.15,{"date":1487,"open":1488,"high":1488,"low":1488,"close":1488,"change":776,"percent_change":1489,"volume":565,"transactions":9,"vwap":1488},"2025-09-17",22.175,-0.26,{"date":1491,"open":1492,"high":1492,"low":1492,"close":1492,"change":1189,"percent_change":109,"volume":360,"transactions":9,"vwap":1492},"2025-09-16",22.233,{"date":1494,"open":1495,"high":1495,"low":1495,"close":1495,"change":1496,"percent_change":1497,"volume":360,"transactions":9,"vwap":1495},"2025-09-15",22.236,-0.073,-0.33,{"date":1499,"open":1474,"high":1474,"low":1474,"close":1474,"change":1500,"percent_change":573,"volume":565,"transactions":9,"vwap":1474},"2025-09-12",-0.158,{"date":1502,"open":1503,"high":1503,"low":1503,"close":1503,"change":1504,"percent_change":1505,"volume":360,"transactions":9,"vwap":1503},"2025-09-11",22.467,0.441,2,{"date":1507,"open":1508,"high":1508,"low":1508,"close":1508,"change":1434,"percent_change":1299,"volume":360,"transactions":9,"vwap":1508},"2025-09-10",22.025999,{"date":1510,"open":1511,"high":1511,"low":1511,"close":1511,"change":584,"percent_change":1512,"volume":565,"transactions":9,"vwap":1511},"2025-09-09",22.281,-0.78,{"date":1514,"open":1515,"high":1515,"low":1515,"close":1515,"change":1516,"percent_change":272,"volume":360,"transactions":9,"vwap":1515},"2025-09-08",22.456,-0.018,{"date":1518,"open":1519,"high":1519,"low":1519,"close":1519,"change":1409,"percent_change":996,"volume":360,"transactions":9,"vwap":1519},"2025-09-05",22.474,{"date":1521,"open":1522,"high":1522,"low":1522,"close":1522,"change":1202,"percent_change":1463,"volume":565,"transactions":9,"vwap":1522},"2025-09-04",22.463,{"date":1524,"open":1525,"high":1525,"low":1525,"close":1525,"change":948,"percent_change":1526,"volume":565,"transactions":9,"vwap":1525},"2025-09-03",22.223,-0.3,{"date":1528,"open":1529,"high":1529,"low":1529,"close":1529,"change":1530,"percent_change":1317,"volume":565,"transactions":9,"vwap":1529},"2025-09-02",22.29,-0.072,{"date":1532,"open":1533,"high":1533,"low":1533,"close":1533,"change":1496,"percent_change":1497,"volume":360,"transactions":9,"vwap":1533},"2025-08-29",22.362,{"date":1535,"open":1536,"high":1536,"low":1536,"close":1536,"change":1537,"percent_change":1367,"volume":565,"transactions":9,"vwap":1536},"2025-08-28",22.435,-0.038,{"date":1539,"open":1540,"high":1540,"low":1540,"close":1540,"change":1541,"percent_change":1308,"volume":360,"transactions":9,"vwap":1540},"2025-08-27",22.473,0.076,{"date":1543,"open":1544,"high":1544,"low":1544,"close":1544,"change":1545,"percent_change":801,"volume":360,"transactions":9,"vwap":1544},"2025-08-26",22.397,0.034,{"date":1547,"open":1548,"high":1548,"low":1548,"close":1548,"change":1549,"percent_change":1550,"volume":360,"transactions":9,"vwap":1548},"2025-08-25",22.363,-0.186,-0.82,{"date":1552,"open":1553,"high":1553,"low":1553,"close":1553,"change":1554,"percent_change":1555,"volume":360,"transactions":9,"vwap":1553},"2025-08-22",22.549,0.499,2.26,{"date":1557,"open":1558,"high":1558,"low":1558,"close":1558,"change":1559,"percent_change":1367,"volume":565,"transactions":9,"vwap":1558},"2025-08-21",22.049999,-0.037,{"date":1561,"open":1562,"high":1562,"low":1562,"close":1562,"change":1559,"percent_change":1367,"volume":360,"transactions":9,"vwap":1562},"2025-08-20",22.087,{"date":1564,"open":1565,"high":1565,"low":1565,"close":1565,"change":1566,"percent_change":1567,"volume":360,"transactions":9,"vwap":1565},"2025-08-19",22.124,0.123,0.56,{"date":1569,"open":1570,"high":1570,"low":1570,"close":1570,"change":1516,"percent_change":272,"volume":360,"transactions":9,"vwap":1570},"2025-08-18",22.00099945,{"date":1572,"open":1573,"high":1573,"low":1573,"close":1573,"change":1267,"percent_change":1574,"volume":42,"transactions":9,"vwap":1573},"2025-08-15",22.018999,-0.57,{"date":1576,"open":1577,"high":1577,"low":1577,"close":1577,"change":1578,"percent_change":1579,"volume":565,"transactions":9,"vwap":1577},"2025-08-14",22.145,-0.141,-0.63,{"date":1581,"open":1582,"high":1582,"low":1582,"close":1582,"change":1583,"percent_change":822,"volume":360,"transactions":9,"vwap":1582},"2025-08-13",22.286,0.369,{"date":1585,"open":1586,"high":1586,"low":1586,"close":1586,"change":1587,"percent_change":768,"volume":360,"transactions":9,"vwap":1586},"2025-08-12",21.917,0.381,{"date":1589,"open":1590,"high":1590,"low":1590,"close":1590,"change":1591,"percent_change":709,"volume":360,"transactions":9,"vwap":1590},"2025-08-11",21.536,-0.046,{"date":1593,"open":1594,"high":1594,"low":1594,"close":1594,"change":1307,"percent_change":149,"volume":360,"transactions":9,"vwap":1594},"2025-08-08",21.582,{"date":1596,"open":1597,"high":1597,"low":1597,"close":1597,"change":1090,"percent_change":387,"volume":360,"transactions":9,"vwap":1597},"2025-08-07",21.507,{"date":1599,"open":1600,"high":1600,"low":1600,"close":1600,"change":1601,"percent_change":1489,"volume":360,"transactions":9,"vwap":1600},"2025-08-06",21.601,-0.056,{"date":1603,"open":1604,"high":1604,"low":1604,"close":1604,"change":1605,"percent_change":801,"volume":360,"transactions":9,"vwap":1604},"2025-08-05",21.657,0.032,{"date":1607,"open":1608,"high":1608,"low":1608,"close":1608,"change":1609,"percent_change":640,"volume":360,"transactions":9,"vwap":1608},"2025-08-04",21.625,0.206,{"date":1611,"open":1612,"high":1612,"low":1612,"close":1612,"change":1062,"percent_change":1613,"volume":360,"transactions":9,"vwap":1612},"2025-08-01",21.419,-1,{"date":1615,"open":1616,"high":1616,"low":1616,"close":1616,"change":1617,"percent_change":1618,"volume":565,"transactions":9,"vwap":1616},"2025-07-31",21.635,-0.278,-1.27,{"date":1620,"open":1621,"high":1621,"low":1621,"close":1621,"change":1622,"percent_change":279,"volume":565,"transactions":9,"vwap":1621},"2025-07-30",21.913,-0.265,{"date":1624,"open":1625,"high":1625,"low":1625,"close":1625,"change":743,"percent_change":1626,"volume":565,"transactions":9,"vwap":1625},"2025-07-29",22.178,0.21,{"date":1628,"open":1629,"high":1629,"low":1629,"close":1629,"change":1630,"percent_change":1631,"volume":360,"transactions":9,"vwap":1629},"2025-07-28",22.131,-0.163,-0.73,{"date":1633,"open":1634,"high":1634,"low":1634,"close":1634,"change":1330,"percent_change":124,"volume":360,"transactions":9,"vwap":1634},"2025-07-25",22.294,{"date":1636,"open":1637,"high":1637,"low":1637,"close":1637,"change":1638,"percent_change":690,"volume":565,"transactions":9,"vwap":1637},"2025-07-24",22.206,-0.021,{"date":1640,"open":1641,"high":1641,"low":1641,"close":1641,"change":1642,"percent_change":1643,"volume":360,"transactions":9,"vwap":1641},"2025-07-23",22.227,0.131,0.59,{"date":1645,"open":1646,"high":1646,"low":1646,"close":1646,"change":1647,"percent_change":1648,"volume":360,"transactions":9,"vwap":1646},"2025-07-22",22.096001,0.477,2.21,{"date":1650,"open":1651,"high":1651,"low":1651,"close":1651,"change":1184,"percent_change":229,"volume":565,"transactions":9,"vwap":1651},"2025-07-21",21.619,{"date":1653,"open":1654,"high":1654,"low":1654,"close":1654,"change":1655,"percent_change":537,"volume":360,"transactions":9,"vwap":1654},"2025-07-18",21.687,-0.078,{"date":1657,"open":1658,"high":1658,"low":1658,"close":1658,"change":1659,"percent_change":1660,"volume":360,"transactions":9,"vwap":1658},"2025-07-17",21.765,0.253,1.18,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1664,"change":983,"percent_change":1144,"volume":1666,"transactions":9,"vwap":1664},"2025-07-16",21.41,21.512,21.27,700,{"date":1668,"open":1669,"high":1669,"low":1670,"close":1670,"change":1671,"percent_change":1672,"volume":985,"transactions":9,"vwap":1670},"2025-07-15",21.62,21.42,-0.323,-1.49,{"date":1674,"open":1675,"high":1675,"low":1675,"close":1675,"change":1676,"percent_change":346,"volume":565,"transactions":9,"vwap":1675},"2025-07-14",21.743,0.042,{"date":1678,"open":1679,"high":1679,"low":1679,"close":1679,"change":1549,"percent_change":1680,"volume":565,"transactions":9,"vwap":1679},"2025-07-11",21.701,-0.85,{"date":1682,"open":1683,"high":1683,"low":1683,"close":1683,"change":213,"percent_change":900,"volume":360,"transactions":9,"vwap":1683},"2025-07-10",21.887,{"date":1685,"open":1298,"high":1298,"low":1298,"close":1298,"change":1686,"percent_change":972,"volume":360,"transactions":9,"vwap":1298},"2025-07-09",0.063,{"date":1688,"open":1689,"high":1689,"low":1689,"close":1689,"change":1690,"percent_change":35,"volume":360,"transactions":9,"vwap":1689},"2025-07-08",21.694,0.157,{"date":1692,"open":1693,"high":1693,"low":1693,"close":1693,"change":1694,"percent_change":1695,"volume":360,"transactions":9,"vwap":1693},"2025-07-07",21.537,-0.257,-1.18,{"date":1697,"open":1698,"high":1698,"low":1698,"close":1698,"change":1334,"percent_change":418,"volume":360,"transactions":9,"vwap":1698},"2025-07-03",21.794,{"date":1700,"open":1701,"high":1701,"low":1701,"close":1701,"change":1702,"percent_change":1703,"volume":360,"transactions":9,"vwap":1701},"2025-07-02",21.678,0.007,0.03,{"date":1705,"open":1706,"high":1706,"low":1706,"close":1706,"change":703,"percent_change":1707,"volume":360,"transactions":9,"vwap":1706},"2025-07-01",21.671,1.39,{"date":1709,"open":1710,"high":1710,"low":1710,"close":1710,"change":1711,"percent_change":346,"volume":360,"transactions":9,"vwap":1710},"2025-06-30",21.373,0.041,{"date":1713,"open":1714,"high":1714,"low":1714,"close":1714,"change":1715,"percent_change":1226,"volume":360,"transactions":9,"vwap":1714},"2025-06-27",21.332,0.035,{"date":1717,"open":1718,"high":1718,"low":1718,"close":1718,"change":346,"percent_change":63,"volume":360,"transactions":9,"vwap":1718},"2025-06-26",21.297,{"date":1720,"open":1721,"high":1721,"low":1721,"close":1721,"change":1722,"percent_change":627,"volume":360,"transactions":9,"vwap":1721},"2025-06-25",21.107,-0.143,{"date":1724,"open":1725,"high":1725,"low":1725,"close":1725,"change":744,"percent_change":461,"volume":360,"transactions":9,"vwap":1725},"2025-06-24",21.25,{"date":1727,"open":1728,"high":1728,"low":1728,"close":1728,"change":1338,"percent_change":1068,"volume":360,"transactions":9,"vwap":1728},"2025-06-23",21.07,{"date":1730,"open":1731,"high":1731,"low":1731,"close":1731,"change":1256,"percent_change":200,"volume":565,"transactions":9,"vwap":1731},"2025-06-20",20.897,{"date":1733,"open":1734,"high":1734,"low":1734,"close":1734,"change":1735,"percent_change":1736,"volume":565,"transactions":9,"vwap":1734},"2025-06-18",20.88,0.009,0.04,{"date":1738,"open":1739,"high":1739,"low":1739,"close":1739,"change":1740,"percent_change":1373,"volume":1741,"transactions":9,"vwap":1739},"2025-06-17",20.871,-0.197,51,{"date":1743,"open":1744,"high":1744,"low":1744,"close":1744,"change":1745,"percent_change":86,"volume":565,"transactions":9,"vwap":1744},"2025-06-16",21.068001,0.212,{"date":1747,"open":1748,"high":1748,"low":1748,"close":1748,"change":1749,"percent_change":890,"volume":565,"transactions":9,"vwap":1748},"2025-06-13",20.856,-0.324,{"date":1751,"open":1752,"high":1752,"low":1752,"close":1752,"change":1753,"percent_change":865,"volume":565,"transactions":9,"vwap":1752},"2025-06-12",21.18,0.049,{"date":1755,"open":1756,"high":1756,"low":1756,"close":1756,"change":1757,"percent_change":1363,"volume":360,"transactions":9,"vwap":1756},"2025-06-11",21.131,-0.101,{"date":1759,"open":1760,"high":1760,"low":1760,"close":1760,"change":983,"percent_change":1761,"volume":565,"transactions":9,"vwap":1760},"2025-06-10",21.232,0.44,{"date":1763,"open":1764,"high":1765,"low":1764,"close":1765,"change":1766,"percent_change":1767,"volume":1666,"transactions":9,"vwap":1765},"2025-06-09",21.08,21.14,0.102,0.48,{"date":1769,"open":1770,"high":1771,"low":1770,"close":1771,"change":1772,"percent_change":1773,"volume":1666,"transactions":9,"vwap":1771},"2025-06-06",20.98,21.038,0.233,1.12,{"date":1775,"open":1776,"high":1776,"low":1776,"close":1776,"change":1777,"percent_change":811,"volume":360,"transactions":9,"vwap":1776},"2025-06-05",20.805,-0.015,{"date":1779,"open":1780,"high":1780,"low":1780,"close":1780,"change":310,"percent_change":996,"volume":565,"transactions":9,"vwap":1780},"2025-06-04",20.82,{"date":1782,"open":1783,"high":1783,"low":1783,"close":1783,"change":1784,"percent_change":1785,"volume":360,"transactions":9,"vwap":1783},"2025-06-03",20.81,0.268,1.3,{"date":1787,"open":1788,"high":1788,"low":1788,"close":1788,"change":1789,"percent_change":1790,"volume":565,"transactions":9,"vwap":1788},"2025-06-02",20.542,-0.081,-0.39,{"date":1792,"open":1793,"high":1793,"low":1793,"close":1793,"change":672,"percent_change":491,"volume":565,"transactions":9,"vwap":1793},"2025-05-30",20.623,{"date":1795,"open":1796,"high":1796,"low":1796,"close":1796,"change":1797,"percent_change":1643,"volume":360,"transactions":9,"vwap":1796},"2025-05-29",20.598,0.121,{"date":1799,"open":1800,"high":1800,"low":1800,"close":1800,"change":1801,"percent_change":1802,"volume":360,"transactions":9,"vwap":1800},"2025-05-28",20.477,-0.272,-1.31,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1807,"change":1808,"percent_change":1648,"volume":1809,"transactions":9,"vwap":1807},"2025-05-27",20.75,20.78,20.749,0.449,3700,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1814,"change":1500,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1814},"2025-05-23",20.32,20.33,20.3,-0.77,2500,{"date":1818,"open":1819,"high":1819,"low":1819,"close":1819,"change":1197,"percent_change":777,"volume":360,"transactions":9,"vwap":1819},"2025-05-22",20.458,{"date":1821,"open":1822,"high":1822,"low":1822,"close":1822,"change":1823,"percent_change":1824,"volume":360,"transactions":9,"vwap":1822},"2025-05-21",20.505,-0.494,-2.35,{"date":1826,"open":1827,"high":1828,"low":1827,"close":1828,"change":1829,"percent_change":949,"volume":1830,"transactions":9,"vwap":1828},"2025-05-20",20.99,20.999,-0.06,2400,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1834,"change":1836,"percent_change":1837,"volume":1830,"transactions":9,"vwap":1834},"2025-05-19",21.030001,21.059,21.02,-0.051,-0.24,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1841,"change":1843,"percent_change":875,"volume":751,"transactions":9,"vwap":1841},"2025-05-16",20.93,21.11,20.92,0.179,{"date":1845,"open":1846,"high":1846,"low":1846,"close":1846,"change":1847,"percent_change":418,"volume":565,"transactions":9,"vwap":1846},"2025-05-15",20.931,0.112,{"date":1849,"open":1850,"high":1850,"low":1850,"close":1850,"change":1851,"percent_change":585,"volume":985,"transactions":9,"vwap":1850},"2025-05-14",20.819,-0.139,{"date":1853,"open":1854,"high":1854,"low":1854,"close":1854,"change":1409,"percent_change":996,"volume":565,"transactions":9,"vwap":1854},"2025-05-13",20.958,{"date":1856,"open":1857,"high":1857,"low":1858,"close":1858,"change":1859,"percent_change":1860,"volume":985,"transactions":9,"vwap":1858},"2025-05-12",20.96,20.947,0.679,3.35,{"date":1862,"open":1863,"high":1863,"low":1863,"close":1863,"change":1864,"percent_change":1367,"volume":985,"transactions":9,"vwap":1863},"2025-05-09",20.268,-0.034,{"date":1866,"open":1867,"high":1868,"low":1867,"close":1868,"change":668,"percent_change":1869,"volume":565,"transactions":9,"vwap":1868},"2025-05-08",20.26,20.302,0.87,{"date":1871,"open":1872,"high":1872,"low":1872,"close":1872,"change":1873,"percent_change":1767,"volume":751,"transactions":9,"vwap":1872},"2025-05-07",20.127,0.096,{"date":1875,"open":1876,"high":1877,"low":172,"close":172,"change":1878,"percent_change":585,"volume":751,"transactions":9,"vwap":172},"2025-05-06",20.09,20.11,-0.134,{"date":1880,"open":1881,"high":1881,"low":1881,"close":1881,"change":1882,"percent_change":1497,"volume":565,"transactions":9,"vwap":1881},"2025-05-05",20.165,-0.066,{"date":176,"open":1884,"high":1885,"low":1884,"close":1885,"change":1642,"percent_change":184,"volume":1886,"transactions":9,"vwap":1885},20.1,20.231,174000]